Replimune Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.78	13.04	11.43	12.49	12.49	4.00%	2,350,695
Dec 19, 2024	11.47	12.08	11.19	12.01	12.01	3.00%	1,412,615
Dec 18, 2024	11.67	11.86	11.22	11.66	11.66	-0.51%	861,266
Dec 17, 2024	12.35	12.42	11.66	11.72	11.72	-6.09%	708,939
Dec 16, 2024	12.57	12.79	12.20	12.48	12.48	-0.56%	926,188
Dec 13, 2024	12.18	12.65	12.00	12.55	12.55	2.70%	596,389
Dec 12, 2024	12.54	12.80	12.20	12.22	12.22	-3.32%	426,367
Dec 11, 2024	12.83	13.13	12.54	12.64	12.64	-1.56%	624,029
Dec 10, 2024	12.47	12.89	12.14	12.84	12.84	1.58%	606,342
Dec 9, 2024	13.18	13.38	12.61	12.64	12.64	-3.36%	458,096
Dec 6, 2024	13.11	13.22	12.93	13.08	13.08	0.23%	501,174
Dec 5, 2024	13.19	13.34	12.96	13.05	13.05	-0.91%	649,476
Dec 4, 2024	13.40	13.68	13.08	13.17	13.17	0.23%	1,058,273
Dec 3, 2024	13.49	13.60	12.92	13.14	13.14	-3.03%	615,297
Dec 2, 2024	14.00	14.22	13.47	13.55	13.55	-3.76%	837,685
Nov 29, 2024	14.06	14.51	14.00	14.08	14.08	0.21%	474,085
Nov 27, 2024	14.38	14.64	13.79	14.05	14.05	-2.29%	1,307,984
Nov 26, 2024	13.64	14.57	13.20	14.38	14.38	8.45%	2,236,717
Nov 25, 2024	15.12	15.12	12.71	13.26	13.26	-11.19%	3,005,620
Nov 22, 2024	13.68	17.00	13.13	14.93	14.93	35.11%	6,068,539
Nov 21, 2024	11.14	11.36	11.00	11.05	11.05	-1.60%	882,273
Nov 20, 2024	10.93	11.29	10.75	11.23	11.23	2.56%	548,379
Nov 19, 2024	10.62	10.99	10.57	10.95	10.95	1.67%	531,716
Nov 18, 2024	10.75	10.98	10.63	10.77	10.77	-0.28%	1,739,958
Nov 15, 2024	11.50	11.50	10.59	10.80	10.80	-5.26%	600,014
Nov 14, 2024	11.67	11.73	11.25	11.40	11.40	-2.48%	720,056
Nov 13, 2024	12.18	12.73	11.62	11.69	11.69	-4.10%	381,467
Nov 12, 2024	12.49	12.60	11.45	12.19	12.19	-2.48%	461,157
Nov 11, 2024	12.66	12.97	12.45	12.50	12.50	0.48%	381,820
Nov 8, 2024	12.16	12.78	12.13	12.44	12.44	1.88%	291,958
Nov 7, 2024	12.73	12.84	12.11	12.21	12.21	-3.86%	295,085
Nov 6, 2024	12.44	12.79	12.23	12.70	12.70	5.66%	686,240
Nov 5, 2024	12.08	12.33	11.73	12.02	12.02	-	332,931
Nov 4, 2024	11.79	12.23	11.22	12.02	12.02	1.01%	338,680
Nov 1, 2024	11.62	12.14	11.43	11.90	11.90	1.19%	645,289
Oct 31, 2024	12.14	12.18	11.74	11.76	11.76	-2.89%	325,439
Oct 30, 2024	12.21	12.37	12.06	12.11	12.11	-1.38%	345,576
Oct 29, 2024	12.01	12.37	11.95	12.28	12.28	1.91%	275,830
Oct 28, 2024	11.81	12.20	11.74	12.05	12.05	2.73%	283,527
Oct 25, 2024	11.99	12.11	11.69	11.73	11.73	-1.92%	414,727
Oct 24, 2024	12.02	12.29	11.79	11.96	11.96	-0.42%	346,416
Oct 23, 2024	11.93	12.36	11.79	12.01	12.01	0.33%	766,382
Oct 22, 2024	11.25	12.04	11.20	11.97	11.97	5.46%	461,701
Oct 21, 2024	11.44	11.59	11.09	11.35	11.35	-1.56%	298,213
Oct 18, 2024	11.33	11.68	11.31	11.53	11.53	1.95%	316,491
Oct 17, 2024	11.42	11.55	11.16	11.31	11.31	-0.88%	408,571
Oct 16, 2024	10.67	11.41	10.43	11.41	11.41	8.25%	524,352
Oct 15, 2024	10.60	10.71	9.94	10.54	10.54	-1.22%	657,824
Oct 14, 2024	11.36	11.48	10.54	10.67	10.67	-7.06%	783,203
Oct 11, 2024	11.06	11.59	11.05	11.48	11.48	3.24%	461,594
Oct 10, 2024	11.62	11.65	11.03	11.12	11.12	-5.60%	438,190
Oct 9, 2024	11.76	12.03	11.54	11.78	11.78	0.34%	342,145
Oct 8, 2024	11.33	11.91	11.21	11.74	11.74	3.62%	809,786
Oct 7, 2024	11.62	11.62	11.14	11.33	11.33	-1.99%	467,150
Oct 4, 2024	11.74	11.93	11.46	11.56	11.56	-1.11%	418,506
Oct 3, 2024	12.14	12.64	11.58	11.69	11.69	-4.73%	843,392
Oct 2, 2024	11.85	12.86	11.24	12.27	12.27	3.11%	2,541,221
Oct 1, 2024	10.93	11.91	10.69	11.90	11.90	8.58%	1,337,000
Sep 30, 2024	11.06	11.42	10.71	10.96	10.96	-1.79%	815,085
Sep 27, 2024	11.28	11.49	11.04	11.16	11.16	0.27%	512,555
Sep 26, 2024	11.17	11.50	11.09	11.13	11.13	0.54%	660,616
Sep 25, 2024	11.09	11.59	11.00	11.07	11.07	-	602,963
Sep 24, 2024	11.20	11.28	10.81	11.07	11.07	1.00%	825,508
Sep 23, 2024	10.97	11.15	10.67	10.96	10.96	0.46%	675,664
Sep 20, 2024	11.17	11.33	10.90	10.91	10.91	-2.85%	3,730,528
Sep 19, 2024	11.32	11.58	11.07	11.23	11.23	1.35%	652,480
Sep 18, 2024	11.27	11.62	10.91	11.08	11.08	0.45%	678,432
Sep 17, 2024	10.40	11.18	10.30	11.03	11.03	5.45%	700,248
Sep 16, 2024	11.23	11.43	10.20	10.46	10.46	-6.02%	941,500
Sep 13, 2024	10.42	11.38	10.32	11.13	11.13	7.23%	727,968
Sep 12, 2024	10.38	10.52	10.19	10.38	10.38	0.10%	463,752
Sep 11, 2024	10.29	10.55	10.10	10.37	10.37	0.29%	629,740
Sep 10, 2024	10.55	10.65	10.13	10.34	10.34	-1.80%	741,986
Sep 9, 2024	10.43	11.03	10.15	10.53	10.53	1.54%	1,174,571
Sep 6, 2024	10.73	11.01	10.25	10.37	10.37	-3.26%	432,165
Sep 5, 2024	10.54	10.82	10.36	10.72	10.72	2.68%	470,852
Sep 4, 2024	10.34	10.79	10.18	10.44	10.44	1.56%	361,593
Sep 3, 2024	10.16	10.85	10.14	10.28	10.28	1.08%	463,987
Aug 30, 2024	11.06	11.24	10.13	10.17	10.17	-8.05%	969,795
Aug 29, 2024	10.30	11.32	10.23	11.06	11.06	7.38%	980,075
Aug 28, 2024	10.07	10.32	9.84	10.30	10.30	3.10%	521,774
Aug 27, 2024	10.26	10.36	9.97	9.99	9.99	-2.92%	340,506
Aug 26, 2024	10.27	10.59	10.13	10.29	10.29	1.48%	281,300
Aug 23, 2024	10.24	10.57	10.05	10.14	10.14	-	381,325
Aug 22, 2024	10.27	10.42	10.03	10.14	10.14	-1.27%	268,104
Aug 21, 2024	10.63	10.73	9.97	10.27	10.27	-2.93%	561,109
Aug 20, 2024	10.19	10.60	10.00	10.58	10.58	2.92%	619,487
Aug 19, 2024	10.05	10.36	9.86	10.28	10.28	1.68%	687,726
Aug 16, 2024	10.18	10.37	9.99	10.11	10.11	-1.84%	428,582
Aug 15, 2024	10.00	10.41	9.83	10.30	10.30	4.46%	517,130
Aug 14, 2024	9.75	9.86	9.28	9.86	9.86	1.34%	400,956
Aug 13, 2024	9.32	9.75	9.18	9.73	9.73	1.88%	664,689
Aug 12, 2024	9.60	9.78	9.37	9.55	9.55	-0.31%	374,767
Aug 9, 2024	9.50	10.02	9.38	9.58	9.58	1.38%	598,758
Aug 8, 2024	9.42	9.82	9.05	9.45	9.45	2.72%	442,055
Aug 7, 2024	9.98	9.98	9.12	9.20	9.20	-5.93%	426,777
Aug 6, 2024	9.81	10.04	9.50	9.78	9.78	0.62%	415,850
Aug 5, 2024	9.59	9.82	9.05	9.72	9.72	-3.76%	1,028,133
Aug 2, 2024	9.90	10.37	9.76	10.10	10.10	-1.17%	1,055,270
Aug 1, 2024	10.00	10.47	9.86	10.22	10.22	2.20%	1,165,553